IBIT returned 89.9% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $54.48 | $54.73 | $52.90 | $53.05 | 30,143,600 |
December 30 2024 | $52.80 | $53.94 | $51.77 | $53.55 | 39,340,000 |
December 27 2024 | $54.78 | $54.82 | $52.96 | $53.68 | 35,983,000 |
December 26 2024 | $54.42 | $54.96 | $54.06 | $54.30 | 26,500,600 |
December 24 2024 | $55.06 | $56.41 | $54.88 | $56.23 | 27,692,700 |
December 23 2024 | $54.27 | $54.34 | $52.50 | $52.87 | 44,528,500 |
December 20 2024 | $54.08 | $55.66 | $53.93 | $54.81 | 55,327,900 |
December 19 2024 | $58.20 | $58.48 | $54.28 | $54.72 | 79,563,900 |
December 18 2024 | $59.56 | $59.79 | $56.82 | $57.18 | 69,862,700 |
December 17 2024 | $61.37 | $61.75 | $60.15 | $60.73 | 49,617,700 |
December 16 2024 | $59.43 | $61.47 | $59.38 | $60.22 | 63,994,100 |
December 13 2024 | $57.20 | $58.09 | $56.73 | $57.91 | 37,881,700 |
December 12 2024 | $57.77 | $58.45 | $56.47 | $56.92 | 38,811,300 |
December 11 2024 | $56.19 | $57.98 | $56.04 | $57.72 | 48,872,600 |
December 10 2024 | $55.80 | $56.00 | $53.62 | $54.90 | 48,810,000 |
December 09 2024 | $56.41 | $57.25 | $54.64 | $54.73 | 55,677,600 |
December 06 2024 | $56.60 | $58.21 | $56.18 | $57.80 | 50,017,000 |
December 05 2024 | $58.60 | $59.16 | $55.70 | $56.40 | 89,447,600 |
December 04 2024 | $54.61 | $56.61 | $53.90 | $56.42 | 58,655,300 |
December 03 2024 | $53.62 | $54.94 | $53.28 | $54.46 | 39,000,400 |
December 02 2024 | $54.66 | $55.55 | $53.75 | $54.48 | 52,619,400 |
November 29 2024 | $55.48 | $56.36 | $55.21 | $55.21 | 30,337,300 |
November 27 2024 | $53.83 | $55.49 | $53.66 | $55.03 | 61,783,500 |
November 26 2024 | $52.44 | $54.00 | $51.54 | $51.70 | 67,423,300 |
November 25 2024 | $55.41 | $55.49 | $53.67 | $54.02 | 69,396,700 |
